Ajmera Realty & Infra India Limited (BOM:513349)
India · Delayed Price · Currency is INR 109.15
+4.60 (4.40%)
At close: Mar 25, 2026
BOM:513349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 106.55 | 112.95 | 104.70 | 109.15 | 109.15 | 4.40% | 268,189 |
| Mar 24, 2026 | 102.20 | 106.70 | 99.80 | 104.55 | 104.55 | 3.26% | 40,866 |
| Mar 23, 2026 | 108.65 | 108.65 | 100.20 | 101.25 | 101.25 | -6.38% | 24,256 |
| Mar 20, 2026 | 108.50 | 111.85 | 107.80 | 108.15 | 108.15 | -1.19% | 387,333 |
| Mar 19, 2026 | 114.80 | 114.80 | 108.20 | 109.45 | 109.45 | -5.40% | 17,022 |
| Mar 18, 2026 | 114.50 | 119.00 | 114.50 | 115.70 | 115.70 | 1.58% | 73,603 |
| Mar 17, 2026 | 114.40 | 116.00 | 113.20 | 113.90 | 113.90 | -0.44% | 18,597 |
| Mar 16, 2026 | 139.00 | 139.00 | 113.65 | 114.40 | 114.40 | -2.85% | 11,453 |
| Mar 13, 2026 | 122.00 | 122.00 | 115.00 | 117.75 | 117.75 | -3.68% | 42,760 |
| Mar 12, 2026 | 123.30 | 126.50 | 120.50 | 122.25 | 122.25 | -2.16% | 9,582 |
| Mar 11, 2026 | 125.75 | 128.85 | 123.30 | 124.95 | 124.95 | 1.26% | 16,133 |
| Mar 10, 2026 | 121.45 | 124.55 | 120.10 | 123.40 | 123.40 | 2.49% | 12,140 |
| Mar 9, 2026 | 119.00 | 123.80 | 115.00 | 120.40 | 120.40 | -2.19% | 13,099 |
| Mar 6, 2026 | 123.05 | 126.30 | 122.55 | 123.10 | 123.10 | -0.65% | 16,903 |
| Mar 5, 2026 | 133.75 | 133.75 | 123.00 | 123.90 | 123.90 | -1.39% | 15,469 |
| Mar 4, 2026 | 125.05 | 127.35 | 122.90 | 125.65 | 125.65 | -2.86% | 32,646 |
| Mar 2, 2026 | 128.15 | 129.80 | 124.95 | 129.35 | 129.35 | 0.74% | 6,888 |
| Feb 27, 2026 | 132.00 | 132.45 | 127.55 | 128.40 | 128.40 | -2.32% | 14,702 |
| Feb 26, 2026 | 133.50 | 135.55 | 129.50 | 131.45 | 131.45 | -0.34% | 19,115 |
| Feb 25, 2026 | 133.90 | 136.30 | 131.15 | 131.90 | 131.90 | -0.98% | 9,268 |
| Feb 24, 2026 | 132.10 | 135.00 | 130.15 | 133.20 | 133.20 | -0.45% | 10,670 |
| Feb 23, 2026 | 139.95 | 141.40 | 130.10 | 133.80 | 133.80 | -3.81% | 38,421 |
| Feb 20, 2026 | 148.50 | 148.50 | 138.25 | 139.10 | 139.10 | -3.13% | 13,063 |
| Feb 19, 2026 | 148.55 | 148.95 | 141.10 | 143.60 | 143.60 | -3.49% | 5,253 |
| Feb 18, 2026 | 141.35 | 150.80 | 141.35 | 148.80 | 148.80 | 5.98% | 14,036 |
| Feb 17, 2026 | 137.15 | 142.50 | 136.75 | 140.40 | 140.40 | 2.37% | 30,888 |
| Feb 16, 2026 | 137.90 | 138.55 | 134.85 | 137.15 | 137.15 | -0.69% | 11,040 |
| Feb 13, 2026 | 142.45 | 143.45 | 136.70 | 138.10 | 138.10 | -5.12% | 25,994 |
| Feb 12, 2026 | 145.70 | 147.30 | 145.00 | 145.55 | 145.55 | -1.39% | 4,662 |
| Feb 11, 2026 | 155.00 | 155.00 | 146.60 | 147.60 | 147.60 | -2.77% | 16,442 |
| Feb 10, 2026 | 143.45 | 153.75 | 143.25 | 151.80 | 151.80 | 5.97% | 34,598 |
| Feb 9, 2026 | 147.50 | 151.95 | 140.25 | 143.25 | 143.25 | -1.48% | 31,746 |
| Feb 6, 2026 | 150.80 | 150.80 | 143.65 | 145.40 | 145.40 | -2.81% | 3,986 |
| Feb 5, 2026 | 148.15 | 152.50 | 146.00 | 149.60 | 149.60 | 0.50% | 19,797 |
| Feb 4, 2026 | 145.30 | 149.50 | 144.50 | 148.85 | 148.85 | 2.44% | 6,883 |
| Feb 3, 2026 | 137.00 | 148.55 | 137.00 | 145.30 | 145.30 | 7.07% | 20,633 |
| Feb 2, 2026 | 140.00 | 143.05 | 131.05 | 135.70 | 135.70 | -1.09% | 15,460 |
| Feb 1, 2026 | 151.40 | 151.40 | 134.80 | 137.20 | 137.20 | -9.62% | 24,820 |
| Jan 30, 2026 | 146.00 | 152.90 | 145.10 | 151.80 | 151.80 | 1.44% | 7,028 |
| Jan 29, 2026 | 164.00 | 164.00 | 143.80 | 149.65 | 149.65 | -4.65% | 23,472 |
| Jan 28, 2026 | 152.35 | 160.45 | 152.00 | 156.95 | 156.95 | 5.44% | 28,928 |
| Jan 27, 2026 | 145.00 | 150.95 | 145.00 | 148.85 | 148.85 | 0.61% | 4,176 |
| Jan 23, 2026 | 150.00 | 153.55 | 146.35 | 147.95 | 147.95 | -2.05% | 10,818 |
| Jan 22, 2026 | 159.00 | 159.00 | 150.00 | 151.05 | 151.05 | -0.36% | 9,403 |
| Jan 21, 2026 | 162.00 | 164.45 | 150.10 | 151.60 | 151.60 | -5.84% | 41,786 |
| Jan 20, 2026 | 174.90 | 174.90 | 159.10 | 161.00 | 161.00 | -6.12% | 25,823 |
| Jan 19, 2026 | 179.95 | 182.00 | 170.10 | 171.50 | 171.50 | -6.41% | 16,763 |
| Jan 16, 2026 | 181.55 | 186.65 | 180.90 | 183.25 | 183.25 | -1.40% | 9,407 |
| Jan 14, 2026 | 181.80 | 199.75 | 181.80 | 185.85 | 185.85 | 1.95% | 63,590 |
| Jan 13, 2026 | 185.98 | 186.49 | 178.44 | 182.29 | 182.29 | -0.85% | 28,080 |